Indicators

Ingersoll-Rand Plc (NY: IR )

90.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.43	44.73	43.88	44.12	2,526,078	-0.53(-1.18%)
Nov 27, 2020	45.03	45.03	44.48	44.64	596,968	-0.01(-0.02%)
Nov 25, 2020	45.17	45.17	44.58	44.65	1,009,898	-0.66(-1.45%)
Nov 24, 2020	45.13	45.42	44.78	45.31	2,083,561	+0.99(+2.23%)
Nov 23, 2020	44.63	44.92	44.31	44.33	1,784,212	+0.22(+0.50%)
Nov 20, 2020	44.12	44.30	43.76	44.11	1,438,383	+0.06(+0.14%)
Nov 19, 2020	43.56	44.16	43.28	44.05	1,531,136	+0.29(+0.66%)
Nov 18, 2020	44.81	44.83	43.74	43.76	1,463,762	-0.73(-1.64%)
Nov 17, 2020	44.41	44.81	43.60	44.49	1,731,160	-0.35(-0.78%)
Nov 16, 2020	43.46	44.84	43.08	44.83	3,268,820	+2.22(+5.21%)
Nov 13, 2020	42.83	43.62	42.37	42.61	2,832,814	+0.26(+0.61%)
Nov 12, 2020	42.00	42.72	41.87	42.35	1,615,302	-0.11(-0.26%)
Nov 11, 2020	43.00	43.02	42.05	42.46	1,445,606	-0.14(-0.33%)
Nov 10, 2020	42.35	43.70	42.32	42.60	3,279,763	-0.03(-0.07%)
Nov 09, 2020	42.95	45.37	41.86	42.63	5,002,242	+2.52(+6.29%)
Nov 06, 2020	39.53	40.32	39.51	40.11	1,905,601	+0.45(+1.13%)
Nov 05, 2020	38.44	40.07	38.03	39.66	2,441,101	+1.72(+4.54%)
Nov 04, 2020	38.56	38.59	36.87	37.94	3,723,849	-0.68(-1.75%)
Nov 03, 2020	36.19	38.85	35.92	38.62	3,734,943	+2.76(+7.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.